zooplus SE (HAM:ZO1)
Germany · Delayed Price · Currency is EUR 256.00
+10.00 (4.07%)
At close: Jul 31, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 246.00 | 256.00 | 246.00 | 256.00 | 256.00 | 4.07% | 2 |
| Jul 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.15% | - |
| Jul 29, 2025 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 1.60% | - |
| Jul 28, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | -6.02% | 3 |
| Jul 25, 2025 | 246.00 | 266.00 | 244.00 | 266.00 | 266.00 | 9.02% | 392 |
| Jul 24, 2025 | 256.00 | 256.00 | 244.00 | 244.00 | 244.00 | -4.69% | 330 |
| Jul 23, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -5.19% | - |
| Jul 22, 2025 | 242.00 | 270.00 | 242.00 | 270.00 | 270.00 | 12.50% | 41 |
| Jul 21, 2025 | 264.00 | 264.00 | 230.00 | 240.00 | 240.00 | -6.25% | 200 |
| Jul 18, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.03% | - |
| Jul 17, 2025 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 3.13% | 63 |
| Jul 16, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | - |
| Jul 15, 2025 | 250.00 | 266.00 | 250.00 | 260.00 | 260.00 | 3.17% | 18 |
| Jul 14, 2025 | 250.00 | 266.00 | 250.00 | 252.00 | 252.00 | -5.97% | 407 |
| Jul 11, 2025 | 264.00 | 268.00 | 260.00 | 268.00 | 268.00 | 5.51% | 1,650 |
| Jul 10, 2025 | 266.00 | 266.00 | 254.00 | 254.00 | 254.00 | - | 30 |
| Jul 9, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -9.29% | - |
| Jul 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 7, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 6.87% | - |
| Jul 4, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Jul 3, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Jul 2, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 2 |
| Jul 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -5.80% | - |
| Jun 30, 2025 | 262.00 | 276.00 | 262.00 | 276.00 | 276.00 | - | 46 |
| Jun 27, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 6.15% | - |
| Jun 26, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -3.70% | - |
| Jun 25, 2025 | 258.00 | 270.00 | 258.00 | 270.00 | 270.00 | 0.75% | 77 |
| Jun 24, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.29% | 20 |
| Jun 23, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | - |
| Jun 20, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | - |
| Jun 19, 2025 | 252.00 | 264.00 | 252.00 | 264.00 | 264.00 | 2.33% | - |
| Jun 18, 2025 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 1.57% | 125 |
| Jun 17, 2025 | 270.00 | 270.00 | 254.00 | 254.00 | 254.00 | - | 30 |
| Jun 16, 2025 | 290.00 | 290.00 | 250.00 | 254.00 | 254.00 | -2.31% | 501 |
| Jun 13, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2.36% | - |
| Jun 12, 2025 | 272.00 | 272.00 | 254.00 | 254.00 | 254.00 | -5.93% | 78 |
| Jun 11, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | 4 |
| Jun 10, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 2.26% | - |
| Jun 9, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -5.00% | - |
| Jun 6, 2025 | 266.00 | 280.00 | 266.00 | 280.00 | 280.00 | 0.72% | 10 |
| Jun 5, 2025 | 266.00 | 278.00 | 266.00 | 278.00 | 278.00 | 3.73% | 1 |
| Jun 4, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | -2.90% | 5 |
| Jun 3, 2025 | 266.00 | 276.00 | 266.00 | 276.00 | 276.00 | 2.99% | 2 |
| Jun 2, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.75% | 1 |
| May 30, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| May 29, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| May 28, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| May 27, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | - |
| May 26, 2025 | 266.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | 10 |
| May 23, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.75% | 15 |